日本テクノ・ラボの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/12/30 | 2,983 | 2,983 | 2,860 | 2,965 | -19 | -0.6% | 7,100 |
| 2019/12/27 | 2,930 | 3,000 | 2,910 | 2,984 | -16 | -0.5% | 1,800 |
| 2019/12/26 | 3,000 | 3,030 | 2,930 | 3,000 | ±0 | ±0% | 2,700 |
| 2019/12/25 | 2,995 | 3,050 | 2,980 | 3,000 | +20 | +0.7% | 4,500 |
| 2019/12/24 | 2,960 | 2,980 | 2,930 | 2,980 | -10 | -0.3% | 2,400 |
| 2019/12/23 | 2,880 | 3,000 | 2,880 | 2,990 | +110 | +3.8% | 1,700 |
| 2019/12/20 | 2,880 | 2,880 | 2,880 | 2,880 | -8 | -0.3% | 1,000 |
| 2019/12/19 | 2,870 | 2,888 | 2,870 | 2,888 | -9 | -0.3% | 800 |
| 2019/12/18 | 2,870 | 2,897 | 2,850 | 2,897 | -3 | -0.1% | 600 |
| 2019/12/17 | 2,848 | 2,900 | 2,846 | 2,900 | +32 | +1.1% | 4,400 |
| 2019/12/16 | 2,870 | 2,870 | 2,868 | 2,868 | -20 | -0.7% | 300 |
| 2019/12/13 | 2,850 | 2,970 | 2,828 | 2,888 | -11 | -0.4% | 2,500 |
| 2019/12/12 | 2,881 | 2,899 | 2,765 | 2,899 | -31 | -1.1% | 1,500 |
| 2019/12/11 | 2,929 | 2,930 | 2,822 | 2,930 | +1 | ±0% | 4,100 |
| 2019/12/10 | 2,915 | 3,020 | 2,810 | 2,929 | +14 | +0.5% | 8,200 |
| 2019/12/09 | 2,710 | 2,915 | 2,710 | 2,915 | +205 | +7.6% | 8,200 |
| 2019/12/06 | 2,590 | 2,710 | 2,550 | 2,710 | +160 | +6.3% | 7,200 |
| 2019/12/05 | 2,415 | 2,550 | 2,400 | 2,550 | +150 | +6.3% | 7,700 |
| 2019/12/04 | 2,414 | 2,420 | 2,380 | 2,400 | -64 | -2.6% | 3,000 |
| 2019/12/03 | 2,420 | 2,464 | 2,400 | 2,464 | -6 | -0.2% | 4,800 |
| 2019/12/02 | 2,349 | 2,480 | 2,349 | 2,470 | +71 | +3% | 9,900 |
| 2019/11/29 | 2,200 | 2,399 | 2,200 | 2,399 | +114 | +5% | 7,900 |
| 2019/11/28 | 2,370 | 2,370 | 2,172 | 2,285 | -85 | -3.6% | 9,100 |
| 2019/11/27 | 2,399 | 2,399 | 2,300 | 2,370 | -40 | -1.7% | 7,400 |
| 2019/11/26 | 2,409 | 2,420 | 2,370 | 2,410 | +51 | +2.2% | 9,300 |
| 2019/11/25 | 2,380 | 2,450 | 2,359 | 2,359 | +9 | +0.4% | 12,300 |
| 2019/11/22 | 2,330 | 2,358 | 2,268 | 2,350 | +20 | +0.9% | 5,400 |
| 2019/11/21 | 2,300 | 2,330 | 2,299 | 2,330 | +50 | +2.2% | 4,100 |
| 2019/11/20 | 2,130 | 2,350 | 2,074 | 2,280 | +100 | +4.6% | 6,500 |
| 2019/11/19 | 2,255 | 2,262 | 2,091 | 2,180 | -175 | -7.4% | 3,700 |
| 2019/11/18 | 2,249 | 2,399 | 2,249 | 2,355 | +56 | +2.4% | 3,000 |
| 2019/11/15 | 2,046 | 2,390 | 2,000 | 2,299 | +259 | +12.7% | 14,400 |
| 2019/11/14 | 1,981 | 2,040 | 1,949 | 2,040 | +71 | +3.6% | 10,300 |
| 2019/11/13 | 1,832 | 1,969 | 1,832 | 1,969 | +137 | +7.5% | 5,000 |
| 2019/11/12 | 1,733 | 1,855 | 1,716 | 1,832 | +59 | +3.3% | 2,600 |
| 2019/11/11 | 1,890 | 1,890 | 1,701 | 1,773 | -117 | -6.2% | 9,700 |
| 2019/11/08 | 1,500 | 1,890 | 1,490 | 1,890 | +379 | +25.1% | 7,100 |
| 2019/11/07 | 1,464 | 1,511 | 1,464 | 1,511 | +31 | +2.1% | 1,500 |
| 2019/11/06 | 1,494 | 1,500 | 1,453 | 1,480 | -24 | -1.6% | 3,000 |
| 2019/11/05 | 1,505 | 1,505 | 1,475 | 1,504 | -24 | -1.6% | 2,200 |
| 2019/11/01 | 1,528 | 1,549 | 1,492 | 1,528 | -1 | -0.1% | 5,100 |
| 2019/10/31 | 1,530 | 1,530 | 1,491 | 1,529 | +17 | +1.1% | 1,500 |
| 2019/10/30 | 1,519 | 1,520 | 1,412 | 1,512 | -7 | -0.5% | 5,700 |
| 2019/10/29 | 1,500 | 1,519 | 1,493 | 1,519 | ±0 | ±0% | 1,500 |
| 2019/10/28 | 1,500 | 1,519 | 1,492 | 1,519 | +14 | +0.9% | 1,600 |
| 2019/10/25 | 1,503 | 1,508 | 1,493 | 1,505 | -34 | -2.2% | 1,600 |
| 2019/10/24 | 1,511 | 1,551 | 1,510 | 1,539 | +19 | +1.3% | 1,300 |
| 2019/10/23 | 1,530 | 1,535 | 1,511 | 1,520 | -13 | -0.8% | 3,300 |
| 2019/10/21 | 1,550 | 1,592 | 1,521 | 1,533 | -28 | -1.8% | 2,800 |
| 2019/10/18 | 1,595 | 1,595 | 1,555 | 1,561 | +6 | +0.4% | 1,600 |
1351～
1400
件表示中 / 3739件
類似銘柄と比較する
現在ご覧いただいている「ＮＴＬ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
